Pinnacle West Capital (NY: PNW )

85.97 USD +1.73 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 30.75 31.41 30.31 31.15 408,400 +0.62(+2.03%)
Jan 30, 2003 31.25 31.36 30.45 30.53 425,900 -1.00(-3.17%)
Jan 29, 2003 31.38 31.60 30.88 31.53 1,446,200 +0.15(+0.48%)
Jan 28, 2003 31.32 31.65 31.23 31.38 585,400 +0.26(+0.84%)
Jan 27, 2003 31.90 32.10 31.05 31.12 914,200 -0.90(-2.81%)
Jan 24, 2003 31.85 34.09 31.85 32.02 2,924,700 -2.06(-6.04%)
Jan 23, 2003 33.39 34.25 33.35 34.08 544,400 +0.69(+2.07%)
Jan 22, 2003 33.00 33.82 32.70 33.39 470,700 -0.11(-0.33%)
Jan 21, 2003 34.20 34.60 33.43 33.50 514,700 -0.45(-1.33%)
Jan 17, 2003 35.05 35.05 33.85 33.95 512,100 -0.97(-2.78%)
Jan 16, 2003 35.15 35.36 34.87 34.92 409,500 -0.01(-0.03%)
Jan 15, 2003 35.12 35.25 34.76 34.93 192,500 -0.22(-0.63%)
Jan 14, 2003 35.75 35.75 35.00 35.15 335,600 -0.29(-0.82%)
Jan 13, 2003 35.55 35.74 34.82 35.44 400,700 -0.28(-0.78%)
Jan 10, 2003 35.88 35.90 35.30 35.72 340,800 -0.16(-0.45%)
Jan 09, 2003 35.95 35.98 35.50 35.88 475,500 -0.07(-0.19%)
Jan 08, 2003 35.70 36.10 35.60 35.95 316,700 +0.28(+0.78%)
Jan 07, 2003 36.90 36.91 35.45 35.67 540,300 -1.39(-3.75%)
Jan 06, 2003 35.31 37.13 35.31 37.06 551,300 +1.75(+4.96%)
Jan 03, 2003 35.00 35.42 34.84 35.31 535,200 +0.26(+0.74%)
Jan 02, 2003 34.09 35.05 34.00 35.05 401,600 +0.96(+2.82%)
Dec 31, 2002 34.20 34.33 33.75 34.09 291,400 -0.20(-0.58%)
Dec 30, 2002 33.70 34.36 33.66 34.29 395,500 +0.63(+1.87%)
Dec 27, 2002 33.75 33.88 33.55 33.66 390,100 -0.23(-0.68%)
Dec 26, 2002 33.70 34.00 33.70 33.89 398,100 +0.14(+0.41%)
Dec 24, 2002 33.15 33.92 33.10 33.75 259,300 +0.10(+0.30%)
Dec 23, 2002 33.70 34.02 33.50 33.65 856,800 -0.10(-0.30%)
Dec 20, 2002 33.50 33.75 33.20 33.75 1,041,100 +0.70(+2.12%)
Dec 19, 2002 33.51 33.51 32.75 33.05 922,300 -0.55(-1.64%)
Dec 18, 2002 32.15 33.63 32.08 33.60 3,157,900 +1.34(+4.15%)
Dec 17, 2002 31.70 32.26 31.53 32.26 821,500 +0.46(+1.45%)
Dec 16, 2002 31.30 31.80 31.30 31.80 719,700 -0.08(-0.25%)
Dec 13, 2002 31.26 31.88 31.10 31.88 471,400 +0.58(+1.85%)
Dec 12, 2002 31.05 31.48 30.89 31.30 542,000 +0.25(+0.81%)
Dec 11, 2002 30.60 31.30 30.25 31.05 405,600 +0.58(+1.90%)
Dec 10, 2002 30.39 30.52 30.15 30.47 561,900 -0.17(-0.55%)
Dec 09, 2002 30.25 30.99 30.20 30.64 515,800 +0.24(+0.79%)
Dec 06, 2002 30.20 30.40 29.75 30.40 381,100 +0.19(+0.63%)
Dec 05, 2002 29.90 30.55 29.87 30.21 581,100 +0.32(+1.07%)
Dec 04, 2002 30.90 30.95 29.86 29.89 1,421,100 -1.01(-3.27%)
Dec 03, 2002 31.75 32.00 30.74 30.90 1,807,800 -1.35(-4.19%)
Dec 02, 2002 32.35 32.40 32.02 32.25 769,900 +0.13(+0.40%)
Nov 29, 2002 32.01 32.36 31.77 32.12 197,400 +0.11(+0.34%)
Nov 27, 2002 31.75 32.09 31.20 32.01 687,200 +0.61(+1.94%)
Nov 26, 2002 30.80 31.45 30.78 31.40 1,755,000 +0.23(+0.74%)
Nov 25, 2002 30.86 31.40 30.50 31.17 779,100 +0.31(+1.00%)
Nov 22, 2002 29.75 31.00 29.44 30.86 467,400 +1.11(+3.73%)
Nov 21, 2002 29.18 29.84 29.01 29.75 302,800 +0.60(+2.06%)
Nov 20, 2002 28.75 29.16 28.52 29.15 429,100 +0.36(+1.25%)
Nov 19, 2002 29.00 29.08 28.65 28.79 350,000 -0.24(-0.83%)
Nov 18, 2002 28.50 29.45 28.40 29.03 837,700 +0.94(+3.35%)
Nov 15, 2002 27.99 28.13 27.43 28.09 778,800 +0.14(+0.50%)
Nov 14, 2002 27.40 28.21 27.35 27.95 724,900 +0.90(+3.33%)
Nov 13, 2002 26.50 27.15 26.50 27.05 665,400 +0.05(+0.19%)
Nov 12, 2002 27.00 27.20 26.10 27.00 920,700 +0.32(+1.20%)
Nov 11, 2002 28.57 28.57 25.50 26.68 2,488,600 -1.88(-6.58%)
Nov 08, 2002 29.46 29.75 28.56 28.56 678,400 -0.89(-3.02%)
Nov 07, 2002 29.75 29.99 28.70 29.45 840,300 -0.85(-2.81%)
Nov 06, 2002 30.00 30.55 29.77 30.30 505,400 +0.86(+2.92%)
Nov 05, 2002 29.95 30.02 29.36 29.44 669,400 -0.59(-1.96%)
Nov 04, 2002 28.90 30.55 28.75 30.03 695,100 +1.33(+4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.